Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.310 | 3.400 | 3.310 | 3.400 | 2,900 | +0.01(+0.29%) |
Apr 29, 2021 | 3.380 | 3.400 | 3.300 | 3.390 | 3,727 | +0.04(+1.19%) |
Apr 28, 2021 | 3.340 | 3.350 | 3.240 | 3.350 | 4,219 | +0.01(+0.25%) |
Apr 27, 2021 | 3.360 | 3.360 | 3.230 | 3.342 | 3,728 | -0.06(-1.71%) |
Apr 26, 2021 | 3.450 | 3.530 | 3.300 | 3.400 | 10,146 | -0.03(-0.81%) |
Apr 23, 2021 | 3.220 | 3.450 | 3.220 | 3.428 | 7,200 | +0.10(+2.93%) |
Apr 22, 2021 | 3.470 | 3.470 | 3.260 | 3.330 | 7,149 | +0.01(+0.30%) |
Apr 21, 2021 | 3.320 | 3.470 | 3.250 | 3.320 | 11,116 | +0.00(+0.00%) |
Apr 20, 2021 | 3.490 | 3.570 | 3.320 | 3.320 | 14,441 | -0.15(-4.32%) |
Apr 19, 2021 | 3.250 | 3.550 | 3.250 | 3.470 | 13,585 | +0.16(+4.83%) |
Apr 16, 2021 | 3.737 | 3.737 | 3.310 | 3.310 | 48,700 | -0.24(-6.76%) |
Apr 15, 2021 | 3.560 | 3.730 | 3.550 | 3.550 | 20,590 | -0.04(-1.11%) |
Apr 14, 2021 | 3.550 | 3.759 | 3.550 | 3.590 | 9,529 | -0.01(-0.28%) |
Apr 13, 2021 | 3.780 | 3.780 | 3.550 | 3.600 | 13,886 | -0.18(-4.76%) |
Apr 12, 2021 | 3.770 | 3.820 | 3.563 | 3.780 | 11,174 | -0.05(-1.31%) |
Apr 09, 2021 | 3.920 | 3.920 | 3.670 | 3.830 | 12,900 | +0.03(+0.79%) |
Apr 08, 2021 | 3.750 | 3.890 | 3.670 | 3.800 | 22,009 | +0.13(+3.54%) |
Apr 07, 2021 | 3.820 | 3.820 | 3.670 | 3.670 | 13,698 | -0.07(-1.87%) |
Apr 06, 2021 | 3.840 | 3.910 | 3.740 | 3.740 | 16,371 | -0.02(-0.53%) |
Apr 05, 2021 | 3.730 | 3.760 | 3.660 | 3.760 | 2,173 | +0.05(+1.35%) |
Apr 01, 2021 | 3.660 | 3.920 | 3.630 | 3.710 | 5,000 | +0.12(+3.34%) |
Mar 31, 2021 | 3.670 | 3.670 | 3.560 | 3.590 | 5,899 | -0.07(-1.91%) |
Mar 30, 2021 | 3.780 | 3.780 | 3.560 | 3.660 | 3,802 | -0.07(-1.88%) |
Mar 29, 2021 | 3.890 | 3.920 | 3.620 | 3.730 | 19,905 | +0.09(+2.47%) |
Mar 26, 2021 | 3.600 | 3.860 | 3.499 | 3.640 | 22,700 | +0.01(+0.28%) |
Mar 25, 2021 | 3.660 | 3.665 | 3.560 | 3.630 | 12,988 | -0.05(-1.36%) |
Mar 24, 2021 | 3.700 | 3.773 | 3.640 | 3.680 | 16,411 | -0.02(-0.54%) |
Mar 23, 2021 | 3.930 | 3.930 | 3.643 | 3.700 | 11,308 | -0.16(-4.15%) |
Mar 22, 2021 | 3.900 | 3.930 | 3.820 | 3.860 | 9,659 | -0.03(-0.77%) |
Mar 19, 2021 | 3.770 | 3.970 | 3.620 | 3.890 | 22,200 | +0.12(+3.18%) |
Mar 18, 2021 | 3.720 | 3.950 | 3.720 | 3.770 | 21,154 | +0.04(+1.07%) |
Mar 17, 2021 | 3.680 | 3.927 | 3.610 | 3.730 | 14,897 | +0.04(+1.08%) |
Mar 16, 2021 | 3.900 | 3.950 | 3.582 | 3.690 | 37,674 | -0.12(-3.15%) |
Mar 15, 2021 | 3.840 | 3.980 | 3.714 | 3.810 | 36,055 | +0.12(+3.25%) |
Mar 12, 2021 | 3.650 | 3.700 | 3.520 | 3.690 | 11,200 | +0.07(+1.93%) |
Mar 11, 2021 | 3.600 | 3.700 | 3.470 | 3.620 | 7,855 | -0.05(-1.36%) |
Mar 10, 2021 | 3.730 | 3.750 | 3.650 | 3.670 | 4,949 | -0.06(-1.61%) |
Mar 09, 2021 | 3.540 | 3.730 | 3.540 | 3.730 | 11,604 | +0.28(+8.12%) |
Mar 08, 2021 | 3.410 | 3.521 | 3.370 | 3.450 | 4,310 | +0.09(+2.68%) |
Mar 05, 2021 | 3.480 | 3.490 | 3.260 | 3.360 | 67,200 | -0.09(-2.61%) |
Mar 04, 2021 | 3.560 | 3.560 | 3.400 | 3.450 | 21,591 | -0.12(-3.36%) |
Mar 03, 2021 | 3.600 | 3.730 | 3.570 | 3.570 | 11,247 | -0.03(-0.83%) |
Mar 02, 2021 | 3.920 | 3.950 | 3.600 | 3.600 | 12,525 | -0.17(-4.51%) |
Mar 01, 2021 | 3.891 | 3.891 | 3.720 | 3.770 | 16,107 | +0.07(+1.89%) |
Feb 26, 2021 | 3.830 | 3.900 | 3.670 | 3.700 | 22,900 | -0.20(-5.13%) |
Feb 25, 2021 | 4.090 | 4.090 | 3.820 | 3.900 | 19,058 | -0.06(-1.52%) |
Feb 24, 2021 | 4.000 | 4.270 | 3.890 | 3.960 | 20,202 | -0.01(-0.25%) |
Feb 23, 2021 | 4.210 | 4.300 | 3.880 | 3.970 | 38,598 | -0.32(-7.46%) |
Feb 22, 2021 | 4.030 | 4.290 | 4.020 | 4.290 | 64,070 | +0.30(+7.52%) |
Feb 19, 2021 | 3.970 | 4.150 | 3.940 | 3.990 | 20,200 | +0.07(+1.79%) |
Feb 18, 2021 | 4.100 | 4.140 | 3.820 | 3.920 | 72,181 | -0.23(-5.54%) |
Feb 17, 2021 | 4.250 | 4.300 | 4.090 | 4.150 | 47,285 | -0.10(-2.35%) |
Feb 16, 2021 | 3.882 | 4.390 | 3.882 | 4.250 | 131,450 | +0.46(+12.14%) |
Feb 12, 2021 | 3.690 | 3.870 | 3.600 | 3.790 | 45,200 | +0.17(+4.70%) |
Feb 11, 2021 | 3.700 | 3.790 | 3.571 | 3.620 | 26,591 | -0.13(-3.47%) |
Feb 10, 2021 | 3.940 | 3.940 | 3.600 | 3.750 | 41,293 | -0.10(-2.60%) |
Feb 09, 2021 | 3.800 | 3.890 | 3.620 | 3.850 | 80,371 | +0.11(+2.94%) |
Feb 08, 2021 | 3.580 | 3.780 | 3.570 | 3.740 | 47,947 | +0.17(+4.76%) |
Feb 05, 2021 | 3.560 | 3.700 | 3.450 | 3.570 | 46,200 | +0.01(+0.28%) |
Feb 04, 2021 | 3.540 | 3.580 | 3.430 | 3.560 | 36,192 | +0.08(+2.30%) |
Feb 03, 2021 | 3.380 | 3.550 | 3.310 | 3.480 | 67,235 | +0.12(+3.57%) |
Feb 02, 2021 | 3.490 | 3.560 | 3.150 | 3.360 | 54,338 | -0.08(-2.33%) |